Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.38 | 24.65 | 24.36 | 24.45 | 1,258,612 | +0.34(+1.40%) |
Feb 27, 2014 | 24.05 | 24.13 | 23.93 | 24.11 | 618,093 | +0.08(+0.32%) |
Feb 26, 2014 | 23.99 | 24.18 | 23.95 | 24.03 | 1,034,190 | +0.11(+0.46%) |
Feb 25, 2014 | 24.10 | 24.32 | 23.88 | 23.92 | 1,183,694 | +0.16(+0.69%) |
Feb 24, 2014 | 23.63 | 23.78 | 23.25 | 23.76 | 764,624 | +0.50(+2.16%) |
Feb 21, 2014 | 23.48 | 23.51 | 23.18 | 23.25 | 998,083 | -0.22(-0.93%) |
Feb 20, 2014 | 23.55 | 23.66 | 23.39 | 23.47 | 1,271,833 | +0.58(+2.53%) |
Feb 19, 2014 | 22.91 | 23.05 | 22.84 | 22.89 | 1,311,840 | +0.04(+0.19%) |
Feb 18, 2014 | 23.00 | 23.08 | 22.81 | 22.85 | 1,334,242 | +0.17(+0.77%) |
Feb 14, 2014 | 22.88 | 22.68 | 22.68 | 22.68 | 841,452 | -0.25(-1.10%) |
Feb 13, 2014 | 22.72 | 23.01 | 22.65 | 22.93 | 789,029 | -0.32(-1.36%) |
Feb 12, 2014 | 23.40 | 23.43 | 23.21 | 23.24 | 649,393 | -0.10(-0.42%) |
Feb 11, 2014 | 23.24 | 23.43 | 23.19 | 23.34 | 693,141 | +0.21(+0.90%) |
Feb 10, 2014 | 23.23 | 23.29 | 23.11 | 23.13 | 713,612 | -0.20(-0.84%) |
Feb 07, 2014 | 23.22 | 23.45 | 23.17 | 23.33 | 985,469 | +0.02(+0.09%) |
Feb 06, 2014 | 23.01 | 23.39 | 22.99 | 23.31 | 903,783 | +0.50(+2.20%) |
Feb 05, 2014 | 22.93 | 23.00 | 22.72 | 22.81 | 1,070,355 | -0.44(-1.88%) |
Feb 04, 2014 | 23.37 | 23.37 | 23.18 | 23.24 | 1,447,089 | -0.19(-0.79%) |
Feb 03, 2014 | 23.89 | 23.96 | 23.42 | 23.43 | 811,569 | -0.54(-2.23%) |
Jan 31, 2014 | 23.47 | 24.04 | 23.40 | 23.96 | 694,387 | +0.07(+0.27%) |
Jan 30, 2014 | 23.93 | 24.07 | 23.80 | 23.90 | 717,163 | +0.08(+0.32%) |
Jan 29, 2014 | 23.90 | 24.30 | 23.82 | 23.82 | 1,755,643 | +0.05(+0.23%) |
Jan 28, 2014 | 23.59 | 24.02 | 23.16 | 23.77 | 1,800,338 | +0.68(+2.93%) |
Jan 27, 2014 | 23.17 | 23.25 | 23.00 | 23.09 | 1,397,504 | -0.51(-2.18%) |
Jan 24, 2014 | 24.14 | 24.14 | 23.60 | 23.60 | 1,256,959 | -0.59(-2.44%) |
Jan 23, 2014 | 24.22 | 24.31 | 23.96 | 24.19 | 1,539,487 | -0.51(-2.08%) |
Jan 22, 2014 | 24.75 | 24.83 | 24.69 | 24.71 | 1,247,892 | -0.21(-0.83%) |
Jan 21, 2014 | 25.26 | 25.31 | 24.76 | 24.91 | 1,689,711 | -0.45(-1.77%) |
Jan 17, 2014 | 25.42 | 25.36 | 25.36 | 25.36 | 849,509 | -0.24(-0.94%) |
Jan 16, 2014 | 25.77 | 25.83 | 25.59 | 25.60 | 940,662 | -0.25(-0.97%) |
Jan 15, 2014 | 25.93 | 25.93 | 25.79 | 25.85 | 461,054 | -0.08(-0.30%) |
Jan 14, 2014 | 25.92 | 26.05 | 25.71 | 25.93 | 506,208 | +0.08(+0.30%) |
Jan 13, 2014 | 25.82 | 26.24 | 25.76 | 25.85 | 1,027,606 | +0.36(+1.41%) |
Jan 10, 2014 | 25.50 | 25.69 | 25.45 | 25.49 | 850,095 | -0.02(-0.09%) |
Jan 09, 2014 | 25.67 | 25.71 | 25.41 | 25.52 | 570,528 | -0.20(-0.76%) |
Jan 08, 2014 | 26.14 | 26.16 | 25.60 | 25.71 | 1,353,841 | -0.22(-0.84%) |
Jan 07, 2014 | 25.92 | 26.09 | 25.89 | 25.93 | 476,335 | +0.02(+0.08%) |
Jan 06, 2014 | 26.06 | 26.07 | 25.88 | 25.91 | 408,451 | -0.15(-0.59%) |
Jan 03, 2014 | 26.17 | 26.20 | 26.00 | 26.06 | 284,971 | -0.23(-0.87%) |
Jan 02, 2014 | 26.55 | 26.55 | 26.29 | 26.29 | 625,647 | -0.60(-2.23%) |
Dec 31, 2013 | 26.90 | 26.89 | 26.89 | 26.89 | 386,074 | +0.02(+0.08%) |
Dec 30, 2013 | 26.55 | 26.94 | 26.53 | 26.87 | 1,067,302 | +0.33(+1.23%) |
Dec 27, 2013 | 26.38 | 26.66 | 26.38 | 26.54 | 1,223,073 | -0.72(-2.64%) |
Dec 26, 2013 | 27.30 | 27.30 | 27.16 | 27.26 | 613,981 | -0.22(-0.80%) |
Dec 24, 2013 | 27.44 | 27.48 | 27.34 | 27.48 | 358,482 | +0.22(+0.80%) |
Dec 23, 2013 | 27.11 | 27.36 | 27.01 | 27.26 | 1,201,395 | +0.09(+0.32%) |
Dec 20, 2013 | 26.90 | 27.29 | 26.84 | 27.18 | 1,947,960 | +0.05(+0.20%) |
Dec 19, 2013 | 26.95 | 27.18 | 26.91 | 27.12 | 820,250 | +0.22(+0.81%) |
Dec 18, 2013 | 26.70 | 26.97 | 26.60 | 26.90 | 1,186,903 | +0.39(+1.48%) |
Dec 17, 2013 | 26.64 | 26.64 | 26.42 | 26.51 | 1,086,484 | +0.61(+2.36%) |
Dec 16, 2013 | 25.89 | 25.99 | 25.76 | 25.90 | 1,017,647 | -0.02(-0.08%) |
Dec 13, 2013 | 25.72 | 26.00 | 25.68 | 25.92 | 1,356,656 | -0.33(-1.25%) |
Dec 12, 2013 | 26.25 | 26.27 | 26.02 | 26.25 | 907,324 | -0.12(-0.46%) |
Dec 11, 2013 | 26.47 | 26.61 | 26.33 | 26.37 | 1,041,148 | -0.21(-0.78%) |
Dec 10, 2013 | 26.24 | 26.70 | 26.15 | 26.58 | 864,136 | +0.31(+1.16%) |
Dec 09, 2013 | 26.43 | 26.43 | 26.24 | 26.27 | 918,271 | -0.11(-0.41%) |
Dec 06, 2013 | 25.80 | 26.40 | 25.80 | 26.38 | 2,036,566 | +0.66(+2.55%) |
Dec 05, 2013 | 25.83 | 25.94 | 25.72 | 25.72 | 988,957 | -0.08(-0.30%) |
Dec 04, 2013 | 25.87 | 26.07 | 25.49 | 25.80 | 2,068,856 | -0.57(-2.15%) |
Dec 03, 2013 | 26.12 | 26.37 | 26.19 | 26.37 | 1,303,872 | +0.09(+0.33%) |